GLOBAL X FTSE NORDIC REGION ET $21.67
+0.26
18/6/2013 04:18 PM
|
NYSEARCA
:
GXF
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/1/2010
|
16.77
|
16.91
|
16.63
|
16.89
|
15
|
|
8/31/2010
|
15.81
|
16.17
|
15.81
|
16.09
|
31
|
|
8/30/2010
|
15.97
|
15.97
|
15.90
|
15.90
|
31
|
|
8/27/2010
|
16.11
|
16.25
|
16.11
|
16.20
|
21
|
|
8/26/2010
|
15.95
|
15.99
|
15.81
|
15.89
|
81
|
|
8/25/2010
|
15.50
|
15.87
|
15.50
|
15.75
|
93
|
|
8/24/2010
|
16.10
|
16.10
|
15.75
|
15.87
|
113
|
|
8/23/2010
|
16.30
|
16.39
|
16.20
|
16.38
|
36
|
|
8/20/2010
|
16.40
|
16.40
|
16.14
|
16.28
|
249
|
|
8/19/2010
|
16.94
|
16.97
|
16.50
|
16.67
|
156
|
|
8/18/2010
|
16.96
|
17.02
|
16.94
|
16.95
|
47
|
|
8/17/2010
|
17.00
|
17.11
|
17.00
|
17.00
|
43
|
|
8/16/2010
|
16.56
|
16.76
|
16.52
|
16.74
|
54
|
|
8/13/2010
|
16.43
|
16.60
|
16.43
|
16.54
|
29
|
|
8/12/2010
|
16.51
|
16.67
|
16.33
|
16.63
|
800
|
|
8/11/2010
|
17.06
|
17.23
|
16.38
|
16.70
|
198
|
|
8/10/2010
|
17.69
|
17.74
|
17.45
|
17.74
|
100
|
|
8/9/2010
|
18.02
|
18.65
|
17.80
|
17.97
|
147
|
|
8/6/2010
|
17.96
|
18.00
|
17.73
|
17.90
|
639
|
|
8/5/2010
|
17.83
|
17.86
|
17.51
|
17.62
|
51
|
|
8/4/2010
|
17.96
|
17.96
|
17.62
|
17.83
|
21
|
|
8/3/2010
|
17.87
|
18.06
|
17.87
|
18.03
|
418
|
|
8/2/2010
|
17.61
|
17.70
|
17.50
|
17.59
|
67
|
|
7/30/2010
|
16.89
|
17.28
|
16.89
|
17.15
|
145
|
|
7/29/2010
|
17.32
|
17.42
|
17.14
|
17.32
|
63
|
|
7/28/2010
|
17.12
|
17.25
|
16.88
|
17.03
|
31
|
|
7/27/2010
|
17.20
|
17.20
|
17.09
|
17.09
|
21
|
|
7/26/2010
|
17.45
|
17.45
|
17.03
|
17.16
|
70
|
|
7/23/2010
|
17.00
|
17.10
|
16.78
|
17.10
|
247
|
|
7/22/2010
|
16.95
|
17.10
|
16.87
|
16.89
|
38
|
|
7/21/2010
|
16.68
|
16.68
|
16.32
|
16.51
|
25
|
|
7/20/2010
|
16.33
|
16.35
|
16.07
|
16.35
|
157
|
|
7/19/2010
|
16.70
|
16.70
|
16.31
|
16.69
|
27
|
|
7/16/2010
|
16.93
|
16.95
|
16.35
|
16.52
|
99
|
|
7/15/2010
|
16.90
|
16.93
|
16.62
|
16.83
|
29
|
|
7/14/2010
|
16.67
|
17.02
|
16.67
|
16.73
|
104
|
|
7/13/2010
|
16.58
|
16.88
|
16.44
|
16.71
|
145
|
|
7/12/2010
|
16.22
|
16.34
|
16.01
|
16.01
|
144
|
|
7/9/2010
|
16.22
|
16.48
|
16.22
|
16.43
|
39
|
|
7/8/2010
|
16.27
|
16.27
|
15.95
|
16.22
|
16
|
|
7/7/2010
|
15.96
|
16.32
|
15.96
|
16.32
|
42
|
|
7/6/2010
|
15.75
|
15.96
|
15.57
|
15.57
|
61
|
|
7/2/2010
|
15.39
|
15.39
|
15.05
|
15.05
|
17
|
|
7/1/2010
|
15.21
|
15.33
|
14.81
|
14.93
|
31
|
|
6/30/2010
|
15.26
|
15.26
|
15.03
|
15.03
|
17
|
|
6/29/2010
|
15.18
|
15.19
|
15.16
|
15.16
|
25
|
|
6/28/2010
|
15.67
|
15.86
|
15.67
|
15.82
|
17
|
|
6/25/2010
|
15.61
|
15.82
|
15.51
|
15.67
|
20
|
|
6/24/2010
|
15.93
|
15.93
|
15.51
|
15.51
|
16
|
|
6/23/2010
|
15.90
|
16.15
|
15.90
|
16.10
|
30
|
|
6/22/2010
|
16.25
|
16.36
|
15.93
|
16.10
|
121
|
|
6/21/2010
|
16.62
|
16.63
|
16.25
|
16.25
|
129
|
|
6/18/2010
|
16.23
|
16.43
|
16.23
|
16.36
|
71
|
|
6/17/2010
|
16.16
|
16.24
|
15.97
|
16.24
|
25
|
|
6/16/2010
|
15.92
|
16.19
|
15.71
|
16.16
|
133
|
|
6/15/2010
|
15.95
|
16.41
|
15.95
|
16.40
|
146
|
|
6/14/2010
|
15.64
|
15.92
|
15.64
|
15.72
|
82
|
|
6/11/2010
|
15.48
|
15.53
|
15.47
|
15.52
|
76
|
|
6/10/2010
|
15.56
|
15.56
|
15.35
|
15.36
|
35
|
|
6/9/2010
|
14.85
|
14.97
|
14.84
|
14.90
|
27
|
|
6/8/2010
|
14.41
|
14.63
|
14.33
|
14.52
|
12
|
|
6/7/2010
|
14.98
|
14.98
|
14.52
|
14.64
|
89
|
|
6/4/2010
|
15.20
|
15.20
|
14.69
|
14.89
|
36
|
|
6/3/2010
|
15.42
|
15.65
|
15.35
|
15.57
|
212
|
|
6/2/2010
|
14.94
|
15.39
|
14.90
|
15.22
|
270
|
|
6/1/2010
|
15.10
|
15.40
|
14.90
|
15.33
|
73
|
|
5/28/2010
|
15.23
|
15.26
|
15.02
|
15.26
|
18
|
|
5/27/2010
|
15.00
|
15.46
|
15.00
|
15.46
|
41
|
|
5/26/2010
|
14.83
|
15.19
|
14.58
|
14.63
|
127
|
|
5/25/2010
|
14.32
|
14.75
|
14.00
|
14.75
|
107
|
|
5/24/2010
|
14.70
|
15.20
|
14.65
|
14.98
|
144
|
|
5/21/2010
|
14.75
|
15.52
|
14.68
|
15.10
|
87
|
|
5/20/2010
|
14.86
|
15.58
|
14.57
|
14.87
|
214
|
|
5/19/2010
|
15.30
|
15.42
|
15.04
|
15.18
|
47
|
|
5/18/2010
|
16.00
|
16.00
|
15.34
|
15.34
|
33
|
|
5/17/2010
|
16.00
|
16.00
|
15.36
|
15.84
|
85
|
|
5/14/2010
|
15.90
|
15.90
|
15.49
|
15.64
|
12
|
|
5/13/2010
|
16.42
|
16.53
|
15.98
|
15.99
|
53
|
|
5/12/2010
|
16.63
|
16.63
|
16.40
|
16.47
|
34
|
|
5/11/2010
|
15.97
|
16.12
|
15.96
|
16.12
|
37
|
|
5/10/2010
|
16.32
|
16.40
|
16.00
|
16.05
|
24
|
|
5/7/2010
|
15.21
|
15.27
|
14.61
|
14.93
|
182
|
|
5/6/2010
|
15.84
|
15.84
|
14.10
|
15.10
|
517
|
|
5/5/2010
|
16.28
|
16.38
|
16.18
|
16.18
|
26
|
|
5/4/2010
|
17.26
|
17.26
|
16.50
|
17.04
|
187
|
|
5/3/2010
|
17.40
|
17.53
|
17.37
|
17.37
|
23
|
|
4/30/2010
|
17.72
|
17.77
|
17.40
|
17.40
|
25
|
|
4/29/2010
|
17.30
|
17.56
|
17.23
|
17.40
|
1399
|
|
4/28/2010
|
17.14
|
17.21
|
16.60
|
16.86
|
136
|
|
4/27/2010
|
17.46
|
17.64
|
17.01
|
17.02
|
209
|
|
4/26/2010
|
18.05
|
18.05
|
17.82
|
17.82
|
43
|
|
4/23/2010
|
17.19
|
18.01
|
17.19
|
17.85
|
27
|
|
4/22/2010
|
17.55
|
17.55
|
17.37
|
17.48
|
32
|
|
4/21/2010
|
17.92
|
17.96
|
17.75
|
17.78
|
22
|
|
4/20/2010
|
17.74
|
18.18
|
17.74
|
18.05
|
66
|
|
4/19/2010
|
17.49
|
17.56
|
17.49
|
17.56
|
6
|
|
4/16/2010
|
17.75
|
17.75
|
17.62
|
17.74
|
11
|
|
4/15/2010
|
17.96
|
17.96
|
17.95
|
17.95
|
15
|
|
4/14/2010
|
17.75
|
17.97
|
17.72
|
17.92
|
23
|
|
4/13/2010
|
17.71
|
17.76
|
17.54
|
17.76
|
42
|
